U.S. markets close in 20 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
408.19+4.10 (+1.01%)
A partir del 03:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240621C001500002024-05-13 10:14AM EDT150.00263.29257.45261.250.00-164203.32%
BRKB240621C001600002024-02-01 4:09PM EDT160.00229.50247.60251.600.00-11197.56%
BRKB240621C001650002023-06-02 2:36PM EDT165.00175.15183.85187.100.00-770.00%
BRKB240621C001700002024-05-21 11:28AM EDT170.00245.67237.60241.250.00-1154181.69%
BRKB240621C001800002024-05-15 10:52AM EDT180.00231.70227.55231.300.00-11170.90%
BRKB240621C001850002023-06-02 11:53AM EDT185.00155.25164.55168.400.00-110.00%
BRKB240621C001950002023-07-03 12:59PM EDT195.00157.21164.85167.400.00-110.00%
BRKB240621C002000002024-05-21 10:19AM EDT200.00215.82207.65210.550.00-1176143.51%
BRKB240621C002100002024-05-29 10:16AM EDT210.00193.28197.65201.500.00-6552144.58%
BRKB240621C002200002023-12-19 10:51AM EDT220.00148.00145.50149.500.00-210.00%
BRKB240621C002300002024-03-04 2:57PM EDT230.00176.30191.00195.100.00-19118231.81%
BRKB240621C002350002024-03-04 2:56PM EDT235.00171.47186.40190.050.00-100104226.10%
BRKB240621C002400002024-05-21 11:34AM EDT240.00175.97167.80171.600.00-1181120.68%
BRKB240621C002450002024-03-11 3:25PM EDT245.00162.58165.50169.000.00-12144.21%
BRKB240621C002500002024-05-21 3:16PM EDT250.00166.05157.80161.650.00-1100112.99%
BRKB240621C002550002024-02-16 4:09PM EDT255.00155.54154.55159.250.00-14131.93%
BRKB240621C002600002024-05-21 10:57AM EDT260.00156.05148.15151.750.00-2381108.08%
BRKB240621C002650002024-05-29 11:24AM EDT265.00138.32142.90146.700.00-112102.37%
BRKB240621C002700002024-05-29 2:16PM EDT270.00136.20137.90141.650.00-4058998.32%
BRKB240621C002750002024-02-14 3:14PM EDT275.00127.10135.00139.400.00-150146116.77%
BRKB240621C002800002024-05-29 11:25AM EDT280.00123.34128.00131.650.00-3020791.55%
BRKB240621C002850002024-03-20 12:16PM EDT285.00133.04120.95125.500.00-12251.17%
BRKB240621C002900002024-05-14 9:31AM EDT290.00123.20118.05121.800.00-14385.45%
BRKB240621C002950002024-05-28 1:16PM EDT295.00109.30113.05115.800.00-2476.42%
BRKB240621C003000002024-05-30 11:38AM EDT300.00108.00108.00111.85+2.75+2.61%1121478.42%
BRKB240621C003050002024-05-15 12:21PM EDT305.00107.76103.05106.700.00-1774.48%
BRKB240621C003100002024-05-30 11:46AM EDT310.0098.5098.40100.85+2.41+2.51%124068.65%
BRKB240621C003150002024-05-30 10:58AM EDT315.0090.7293.2596.00-11.29-11.07%29765.38%
BRKB240621C003200002024-05-30 2:11PM EDT320.0089.1888.2091.85+0.91+1.03%241965.64%
BRKB240621C003250002024-03-20 11:36AM EDT325.0094.4581.6586.000.00-215450.10%
BRKB240621C003300002024-05-29 10:09AM EDT330.0073.6978.2081.600.00-832057.98%
BRKB240621C003350002024-05-22 3:50PM EDT335.0079.8573.3576.250.00-57753.96%
BRKB240621C003400002024-05-30 10:35AM EDT340.0065.4768.2572.05-0.73-1.10%25962453.25%
BRKB240621C003450002024-05-13 9:34AM EDT345.0070.4664.3067.000.00-17953.06%
BRKB240621C003500002024-05-29 12:18PM EDT350.0054.7159.5061.050.00-21,19951.83%
BRKB240621C003550002024-05-28 9:44AM EDT355.0051.5054.4056.550.00-893550.79%
BRKB240621C003600002024-05-30 10:35AM EDT360.0045.7249.5052.15+1.22+2.74%11,95349.84%
BRKB240621C003650002024-05-28 12:35PM EDT365.0040.2944.5546.600.00-197443.75%
BRKB240621C003700002024-05-30 12:56PM EDT370.0039.2939.7041.20+5.09+14.88%11,97838.40%
BRKB240621C003750002024-05-30 12:02PM EDT375.0034.3534.8537.30+5.51+19.11%277539.08%
BRKB240621C003800002024-05-30 2:26PM EDT380.0031.3030.1031.65+3.70+13.41%21,14032.86%
BRKB240621C003850002024-05-30 2:45PM EDT385.0025.9025.3526.90+3.72+16.77%121,40229.90%
BRKB240621C003900002024-05-30 2:46PM EDT390.0021.2020.4522.20+3.25+18.11%32,89826.89%
BRKB240621C003925002024-05-30 9:33AM EDT392.5014.5018.5019.45+1.53+11.80%52424.05%
BRKB240621C003950002024-05-30 2:36PM EDT395.0016.3516.0017.40+3.58+28.03%1394123.29%
BRKB240621C004000002024-05-30 2:34PM EDT400.0012.2512.1512.60+3.28+36.57%4574,75719.36%
BRKB240621C004025002024-05-30 11:22AM EDT402.509.3010.0510.65+1.50+19.23%102918.38%
BRKB240621C004050002024-05-30 2:53PM EDT405.008.808.358.75+2.40+37.50%1591,71717.29%
BRKB240621C004075002024-05-30 3:02PM EDT407.507.156.857.10+1.95+37.50%4910516.52%
BRKB240621C004100002024-05-30 2:59PM EDT410.005.705.505.65+2.15+60.56%652,76815.90%
BRKB240621C004125002024-05-30 2:01PM EDT412.504.204.304.40+2.30+121.05%167015.38%
BRKB240621C004150002024-05-30 2:27PM EDT415.003.153.203.35+1.24+64.92%941,96214.96%
BRKB240621C004175002024-05-30 2:33PM EDT417.502.402.412.50+1.05+77.78%1044314.63%
BRKB240621C004200002024-05-30 2:49PM EDT420.001.831.751.84+0.68+59.13%522,55214.42%
BRKB240621C004225002024-05-30 3:21PM EDT422.501.261.081.34+0.48+61.54%347214.30%
BRKB240621C004250002024-05-30 2:44PM EDT425.000.900.910.97+0.33+57.89%791,56214.26%
BRKB240621C004300002024-05-30 2:54PM EDT430.000.500.450.51+0.18+56.25%481,87414.41%
BRKB240621C004350002024-05-30 2:38PM EDT435.000.260.250.29+0.08+44.44%251,05114.92%
BRKB240621C004400002024-05-30 12:14PM EDT440.000.140.140.18+0.04+40.00%781915.67%
BRKB240621C004450002024-05-30 1:32PM EDT445.000.100.080.12+0.02+25.00%135516.50%
BRKB240621C004500002024-05-30 2:04PM EDT450.000.070.050.07+0.02+40.00%779316.99%
BRKB240621C004550002024-05-23 2:47PM EDT455.000.060.010.240.00--222.29%
BRKB240621C004600002024-05-29 10:29AM EDT460.000.020.010.050.00-145319.43%
BRKB240621C004700002024-05-17 1:58PM EDT470.000.040.010.350.00-322229.44%
BRKB240621C004800002024-05-17 3:14PM EDT480.000.050.010.500.00-206535.06%
BRKB240621C004900002024-05-30 2:09PM EDT490.000.010.010.23-0.04-80.00%149934.20%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240621P001500002024-05-17 3:02PM EDT150.000.050.000.110.00-1689139.84%
BRKB240621P001550002024-03-26 11:01AM EDT155.000.040.000.050.00-536126.56%
BRKB240621P001600002023-11-17 3:17PM EDT160.000.250.012.150.00-11189.01%
BRKB240621P001650002024-05-14 10:10AM EDT165.000.020.002.130.00-1022182.91%
BRKB240621P001700002024-02-08 4:51PM EDT170.000.010.002.130.00-114177.34%
BRKB240621P001750002024-03-05 1:49PM EDT175.000.020.002.130.00-125171.97%
BRKB240621P001800002024-02-14 11:45AM EDT180.000.050.000.020.00-122100.00%
BRKB240621P001850002024-03-05 4:02PM EDT185.000.030.000.480.00-114131.06%
BRKB240621P001900002024-03-05 4:03PM EDT190.000.020.002.130.00-215156.74%
BRKB240621P001950002024-03-05 4:04PM EDT195.000.020.002.130.00-13151.95%
BRKB240621P002000002024-04-01 10:15AM EDT200.000.040.000.500.00-3237119.73%
BRKB240621P002100002024-04-01 10:22AM EDT210.000.040.002.130.00-259138.18%
BRKB240621P002200002024-04-01 10:15AM EDT220.000.020.001.000.00-112115.14%
BRKB240621P002250002024-04-04 10:49AM EDT225.000.250.000.880.00-23109.38%
BRKB240621P002300002024-05-22 2:00PM EDT230.000.010.000.310.00-110792.48%
BRKB240621P002350002024-04-04 10:47AM EDT235.000.250.000.930.00-25102.98%
BRKB240621P002400002024-05-23 9:51AM EDT240.000.240.000.250.00-718183.98%
BRKB240621P002450002024-04-04 10:46AM EDT245.000.210.001.270.00-26100.59%
BRKB240621P002500002024-05-24 12:14PM EDT250.000.320.002.130.00-1166105.71%
BRKB240621P002550002024-04-04 10:44AM EDT255.000.210.001.270.00-2493.55%
BRKB240621P002600002024-05-22 2:02PM EDT260.000.010.002.130.00-137398.34%
BRKB240621P002650002024-05-02 3:59PM EDT265.000.060.001.210.00-6986.13%
BRKB240621P002700002024-05-22 2:32PM EDT270.000.010.000.020.00-586952.34%
BRKB240621P002750002024-04-04 10:41AM EDT275.000.130.010.200.00-521462.89%
BRKB240621P002800002024-05-09 10:34AM EDT280.000.050.000.310.00-146563.09%
BRKB240621P002850002024-05-09 3:27PM EDT285.000.100.000.950.00-104670.61%
BRKB240621P002900002024-04-17 12:19PM EDT290.000.200.001.910.00-11,92876.03%
BRKB240621P002950002024-02-16 4:07PM EDT295.000.600.210.600.00-11563.09%
BRKB240621P003000002024-05-30 12:08PM EDT300.000.010.010.20-0.04-80.00%71,14150.20%
BRKB240621P003050002024-05-07 2:17PM EDT305.000.080.010.950.00-215158.94%
BRKB240621P003100002024-05-17 3:15PM EDT310.000.070.010.950.00-31,85656.10%
BRKB240621P003150002024-05-30 10:58AM EDT315.000.100.010.20+0.05+100.00%270246.73%
BRKB240621P003200002024-05-23 10:35AM EDT320.000.250.030.250.00-12,17845.65%
BRKB240621P003250002024-04-23 3:39PM EDT325.000.300.000.000.00-5027125.00%
BRKB240621P003300002024-05-29 1:01PM EDT330.000.050.010.250.00-101,46040.58%
BRKB240621P003350002024-05-30 1:00PM EDT335.000.070.010.14-0.05-41.67%135535.06%
BRKB240621P003400002024-05-30 10:38AM EDT340.000.070.020.27+0.05+250.00%11,65136.04%
BRKB240621P003450002024-05-29 12:32PM EDT345.000.090.010.570.00-10079438.14%
BRKB240621P003500002024-05-30 2:04PM EDT350.000.120.110.15-0.03-20.00%82,13128.42%
BRKB240621P003550002024-05-28 12:45PM EDT355.000.160.140.180.00-41,25126.86%
BRKB240621P003600002024-05-29 11:37AM EDT360.000.220.170.220.00-1032,30625.32%
BRKB240621P003650002024-05-30 1:47PM EDT365.000.230.220.27-0.05-17.86%771923.73%
BRKB240621P003700002024-05-30 11:19AM EDT370.000.330.290.34-0.06-15.38%1085622.22%
BRKB240621P003750002024-05-30 3:10PM EDT375.000.400.380.43-0.18-31.03%573920.63%
BRKB240621P003800002024-05-30 3:10PM EDT380.000.530.510.56-0.17-24.29%679619.08%
BRKB240621P003850002024-05-29 3:56PM EDT385.000.910.700.77-0.17-15.74%16765817.68%
BRKB240621P003900002024-05-30 2:32PM EDT390.001.031.031.10-0.50-32.68%1784616.35%
BRKB240621P003925002024-05-30 2:17PM EDT392.501.241.201.27-0.69-35.75%16915.47%
BRKB240621P003950002024-05-30 1:33PM EDT395.001.481.451.58-0.54-26.73%191,01814.94%
BRKB240621P003975002024-05-30 12:10PM EDT397.501.981.801.87-1.02-34.00%156414.10%
BRKB240621P004000002024-05-30 2:59PM EDT400.002.182.222.30-0.92-29.68%4202,42213.45%
BRKB240621P004025002024-05-30 3:03PM EDT402.502.732.772.87-1.19-30.36%511112.89%
BRKB240621P004050002024-05-30 2:34PM EDT405.003.543.403.55-1.31-27.01%521,08012.24%
BRKB240621P004075002024-05-30 2:15PM EDT407.504.404.454.60-1.75-28.46%218212.09%
BRKB240621P004100002024-05-30 2:44PM EDT410.005.505.455.75-1.90-25.68%431,13911.70%
BRKB240621P004125002024-05-30 10:18AM EDT412.509.876.657.10+0.25+2.60%120411.27%
BRKB240621P004150002024-05-30 1:46PM EDT415.008.558.208.50-2.69-23.93%1281010.33%
BRKB240621P004175002024-05-22 10:22AM EDT417.505.359.9510.800.00--311.54%
BRKB240621P004200002024-05-23 3:01PM EDT420.0014.5011.7012.600.00-542610.57%
BRKB240621P004225002024-05-20 11:37AM EDT422.508.7013.9015.250.00--012.70%
BRKB240621P004250002024-05-24 10:05AM EDT425.0018.3515.8018.250.00-1426516.24%
BRKB240621P004300002024-05-10 12:24PM EDT430.0019.2119.9523.150.00-11918.78%
BRKB240621P004350002024-03-27 11:55AM EDT435.0021.8531.1534.500.00-2042.69%
BRKB240621P004400002024-04-15 9:40AM EDT440.0031.510.000.000.00-600.00%
BRKB240621P004500002024-02-26 11:53AM EDT450.0035.7733.9536.200.00-1100.00%
BRKB240621P004600002024-03-07 11:12AM EDT460.0057.3539.4042.750.00-200.00%
BRKB240621P004700002023-02-17 4:55PM EDT470.00162.16174.00178.500.00-90335.96%